FlexShares STOXX US ESG Select Index Fund (ESG) Historical Stock Data
160.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESG is up 0.02% a day on average. There have been 18 days where FlexShares STOXX US ESG Select Index Fund closed green and 12 days where ESG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 160.10 | 160.09 | ↓$0.01 (-0.01%) | 160.06 | 160.11 | 1.90K |
| 2025-12-23 | 158.43 | 159.36 | ↑$0.93 (0.59%) | 158.43 | 159.37 | 7.07K |
| 2025-12-22 | 158.63 | 158.90 | ↑$0.27 (0.17%) | 158.63 | 158.90 | 0.99K |
| 2025-12-19 | 158.08 | 157.84 | ↓$0.24 (-0.15%) | 157.84 | 158.08 | 720 |
| 2025-12-18 | 157.66 | 157.58 | ↓$0.08 (-0.05%) | 157.58 | 157.87 | 18.38K |
| 2025-12-17 | 157.71 | 156.54 | ↓$1.17 (-0.74%) | 156.54 | 157.71 | 692 |
| 2025-12-16 | 157.62 | 157.81 | ↑$0.19 (0.12%) | 157.25 | 157.81 | 619 |
| 2025-12-15 | 158.25 | 158.25 | ↑$0.00 (0.00%) | 158.25 | 158.25 | 644 |
| 2025-12-12 | 157.92 | 157.93 | ↑$0.01 (0.01%) | 157.92 | 157.93 | 295 |
| 2025-12-11 | 157.26 | 158.51 | ↑$1.25 (0.79%) | 157.26 | 158.51 | 1.43K |
| 2025-12-10 | 156.57 | 157.82 | ↑$1.25 (0.80%) | 156.57 | 157.82 | 286 |
| 2025-12-09 | 156.80 | 156.55 | ↓$0.25 (-0.16%) | 156.55 | 157.45 | 354 |
| 2025-12-08 | 157.08 | 156.80 | ↓$0.28 (-0.18%) | 156.80 | 157.08 | 1.57K |
| 2025-12-05 | 157.47 | 157.59 | ↑$0.12 (0.08%) | 157.47 | 157.59 | 638 |
| 2025-12-04 | 157.46 | 157.31 | ↓$0.15 (-0.10%) | 157.09 | 157.46 | 1.24K |
| 2025-12-03 | 157.11 | 157.39 | ↑$0.29 (0.18%) | 157.11 | 157.44 | 803 |
| 2025-12-02 | 156.69 | 156.79 | ↑$0.10 (0.07%) | 156.67 | 156.79 | 3.14K |
| 2025-12-01 | 156.64 | 156.51 | ↓$0.13 (-0.08%) | 156.51 | 156.70 | 500 |
| 2025-11-28 | 156.95 | 157.01 | ↑$0.06 (0.04%) | 156.95 | 157.01 | 847 |
| 2025-11-26 | 155.39 | 155.92 | ↑$0.53 (0.34%) | 155.39 | 156.34 | 733 |
| 2025-11-25 | 154.53 | 155.03 | ↑$0.50 (0.32%) | 154.53 | 155.03 | 1K |
| 2025-11-24 | 152.26 | 153.54 | ↑$1.28 (0.84%) | 152.26 | 153.65 | 1.56K |
| 2025-11-21 | 150.64 | 151.97 | ↑$1.33 (0.89%) | 150.64 | 152.27 | 710 |
| 2025-11-20 | 153.78 | 150.64 | ↓$3.14 (-2.04%) | 150.64 | 154.54 | 2.39K |
| 2025-11-19 | 152.48 | 152.59 | ↑$0.11 (0.07%) | 152.36 | 152.59 | 1.71K |
| 2025-11-18 | 153.15 | 152.62 | ↓$0.53 (-0.35%) | 152.62 | 153.15 | 1.15K |
| 2025-11-17 | 155.09 | 153.62 | ↓$1.47 (-0.95%) | 153.62 | 155.24 | 1.45K |
| 2025-11-14 | 154.49 | 155.34 | ↑$0.85 (0.55%) | 153.93 | 155.75 | 3.13K |
| 2025-11-13 | 155.99 | 155.41 | ↓$0.58 (-0.37%) | 155.41 | 155.99 | 1K |
| 2025-11-12 | 157.58 | 157.60 | ↑$0.02 (0.01%) | 157.58 | 157.86 | 1.20K |
Create an account or log in to view more rows.
$ESG cup and handle!
$ESG is it time?
$ESG love cooking these little bears on here
$ESG Somethings happening Monday.
$ESG nice
$ESG nothing drops
$ESG all’s I know is buy and hold… no expectations
$ESG Buy the dip
$ESG we always finish green after a red week. Less go!
$ESG money comes and goes but your story stays with you the rest of your life. Apes for life ??